Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3250 | 3250 | 3011 | 3011 | 602 | -188.90(-5.90%) |
Apr 29, 2020 | 3156 | 3300 | 3150 | 3200 | 1,026 | +0.00(+0.00%) |
Apr 28, 2020 | 3049 | 3202 | 3022 | 3200 | 1,214 | +200.28(+6.68%) |
Apr 27, 2020 | 2950 | 3025 | 2950 | 3000 | 1,012 | +49.72(+1.69%) |
Apr 24, 2020 | 2945 | 2990 | 2935 | 2950 | 300 | -30.00(-1.01%) |
Apr 23, 2020 | 3051 | 3055 | 2977 | 2980 | 490 | -20.00(-0.67%) |
Apr 22, 2020 | 3100 | 3100 | 2940 | 3000 | 508 | -15.00(-0.50%) |
Apr 21, 2020 | 2983 | 3050 | 2900 | 3015 | 598 | -6.01(-0.20%) |
Apr 20, 2020 | 2940 | 3055 | 2940 | 3021 | 814 | +24.01(+0.80%) |
Apr 17, 2020 | 3001 | 3100 | 2985 | 2997 | 700 | +11.76(+0.39%) |
Apr 16, 2020 | 3020 | 3099 | 2925 | 2985 | 1,874 | -4.76(-0.16%) |
Apr 15, 2020 | 3160 | 3177 | 2955 | 2990 | 1,772 | -94.52(-3.06%) |
Apr 14, 2020 | 3299 | 3299 | 3063 | 3085 | 2,983 | -201.17(-6.12%) |
Apr 13, 2020 | 3400 | 3404 | 3200 | 3286 | 2,826 | -62.40(-1.86%) |
Apr 09, 2020 | 3040 | 3348 | 2950 | 3348 | 1,300 | +318.11(+10.50%) |
Apr 08, 2020 | 3045 | 3059 | 2950 | 3030 | 842 | +48.98(+1.64%) |
Apr 07, 2020 | 2811 | 3074 | 2785 | 2981 | 4,122 | +196.19(+7.05%) |
Apr 06, 2020 | 2706 | 2794 | 2700 | 2785 | 1,314 | +40.45(+1.47%) |
Apr 03, 2020 | 2711 | 2800 | 2624 | 2744 | 1,600 | +16.02(+0.59%) |
Apr 02, 2020 | 2730 | 2825 | 2717 | 2728 | 1,446 | -85.09(-3.02%) |
Apr 01, 2020 | 2800 | 2850 | 2725 | 2813 | 1,179 | +0.63(+0.02%) |
Mar 31, 2020 | 2852 | 2857 | 2800 | 2813 | 508 | -43.17(-1.51%) |
Mar 30, 2020 | 2827 | 2869 | 2751 | 2856 | 835 | +19.25(+0.68%) |
Mar 27, 2020 | 2840 | 2860 | 2750 | 2837 | 1,000 | -8.28(-0.29%) |
Mar 26, 2020 | 2900 | 2930 | 2800 | 2845 | 716 | +45.75(+1.63%) |
Mar 25, 2020 | 2760 | 2970 | 2687 | 2799 | 900 | +58.40(+2.13%) |
Mar 24, 2020 | 2840 | 2850 | 2700 | 2741 | 1,585 | +6.52(+0.24%) |
Mar 23, 2020 | 2765 | 2796 | 2614 | 2734 | 1,626 | +77.69(+2.92%) |
Mar 20, 2020 | 2666 | 2804 | 2657 | 2657 | 2,300 | -33.36(-1.24%) |
Mar 19, 2020 | 2734 | 2789 | 2650 | 2690 | 1,451 | -50.01(-1.83%) |
Mar 18, 2020 | 2985 | 2985 | 2685 | 2740 | 1,253 | -311.97(-10.22%) |
Mar 17, 2020 | 2732 | 3076 | 2711 | 3052 | 1,377 | +340.17(+12.54%) |
Mar 16, 2020 | 2750 | 2850 | 2614 | 2712 | 962 | -203.20(-6.97%) |
Mar 13, 2020 | 3011 | 3084 | 2767 | 2915 | 1,800 | -94.43(-3.14%) |
Mar 12, 2020 | 2950 | 3100 | 2800 | 3009 | 4,447 | -66.77(-2.17%) |
Mar 11, 2020 | 3150 | 3271 | 3000 | 3076 | 830 | -93.44(-2.95%) |
Mar 10, 2020 | 3200 | 3265 | 3091 | 3170 | 896 | -30.33(-0.95%) |
Mar 09, 2020 | 3162 | 3322 | 3063 | 3200 | 2,388 | -96.33(-2.92%) |
Mar 06, 2020 | 3382 | 3474 | 3250 | 3296 | 700 | -101.70(-2.99%) |
Mar 05, 2020 | 3540 | 3540 | 3361 | 3398 | 1,269 | -175.10(-4.90%) |
Mar 04, 2020 | 3465 | 3755 | 3419 | 3573 | 928 | +154.27(+4.51%) |
Mar 03, 2020 | 3538 | 3611 | 3370 | 3419 | 1,182 | -118.70(-3.36%) |
Mar 02, 2020 | 3491 | 3600 | 3404 | 3538 | 926 | +122.54(+3.59%) |
Feb 28, 2020 | 3523 | 3575 | 3400 | 3415 | 1,000 | -95.00(-2.71%) |
Feb 27, 2020 | 3400 | 3557 | 3400 | 3510 | 863 | +65.01(+1.89%) |
Feb 26, 2020 | 3599 | 3600 | 3410 | 3445 | 964 | -163.94(-4.54%) |
Feb 25, 2020 | 3815 | 3880 | 3575 | 3609 | 1,375 | -179.02(-4.73%) |
Feb 24, 2020 | 3883 | 3940 | 3756 | 3788 | 511 | -159.56(-4.04%) |
Feb 21, 2020 | 3900 | 3982 | 3900 | 3948 | 500 | +17.51(+0.45%) |
Feb 20, 2020 | 3840 | 3963 | 3830 | 3930 | 720 | +131.00(+3.45%) |
Feb 19, 2020 | 3778 | 3840 | 3767 | 3799 | 983 | +33.99(+0.90%) |
Feb 18, 2020 | 3766 | 3811 | 3751 | 3765 | 1,580 | -29.99(-0.79%) |
Feb 14, 2020 | 3799 | 3800 | 3790 | 3795 | 100 | +3.97(+0.10%) |
Feb 13, 2020 | 3858 | 3858 | 3790 | 3791 | 320 | -33.97(-0.89%) |
Feb 12, 2020 | 3832 | 3865 | 3801 | 3825 | 265 | -0.02(-0.00%) |
Feb 11, 2020 | 3859 | 3888 | 3816 | 3825 | 401 | +9.39(+0.25%) |
Feb 10, 2020 | 3870 | 3878 | 3816 | 3816 | 204 | -56.37(-1.46%) |
Feb 07, 2020 | 3850 | 3920 | 3850 | 3872 | 100 | +9.99(+0.26%) |
Feb 06, 2020 | 3861 | 3950 | 3861 | 3862 | 470 | -38.87(-1.00%) |
Feb 05, 2020 | 3899 | 3960 | 3890 | 3901 | 441 | +0.88(+0.02%) |
Feb 04, 2020 | 3888 | 3950 | 3875 | 3900 | 484 | +39.70(+1.03%) |
Feb 03, 2020 | 3950 | 3950 | 3856 | 3860 | 841 | +4.69(+0.12%) |
Jan 31, 2020 | 3940 | 3961 | 3813 | 3856 | 300 | -29.41(-0.76%) |
Jan 30, 2020 | 3922 | 3955 | 3883 | 3885 | 321 | -60.96(-1.54%) |
Jan 29, 2020 | 4040 | 4061 | 3901 | 3946 | 990 | -83.81(-2.08%) |
Jan 28, 2020 | 4049 | 4121 | 4030 | 4030 | 175 | +0.00(+0.00%) |
Jan 27, 2020 | 4095 | 4140 | 4030 | 4030 | 226 | -90.21(-2.19%) |
Jan 24, 2020 | 4144 | 4178 | 4110 | 4120 | 400 | -7.77(-0.19%) |
Jan 23, 2020 | 4150 | 4185 | 4128 | 4128 | 179 | -22.23(-0.54%) |
Jan 22, 2020 | 4200 | 4245 | 4150 | 4150 | 295 | -50.00(-1.19%) |
Jan 21, 2020 | 4235 | 4250 | 4171 | 4200 | 257 | -35.00(-0.83%) |
Jan 17, 2020 | 4215 | 4235 | 4155 | 4235 | 300 | +35.00(+0.83%) |
Jan 16, 2020 | 4155 | 4215 | 4120 | 4200 | 429 | +60.00(+1.45%) |
Jan 15, 2020 | 4114 | 4160 | 4114 | 4140 | 248 | +20.00(+0.49%) |
Jan 14, 2020 | 4177 | 4180 | 4120 | 4120 | 382 | -18.19(-0.44%) |
Jan 13, 2020 | 4159 | 4189 | 4125 | 4138 | 195 | -21.81(-0.52%) |
Jan 10, 2020 | 4199 | 4206 | 4140 | 4160 | 600 | -37.37(-0.89%) |
Jan 09, 2020 | 4203 | 4214 | 4150 | 4197 | 331 | +19.37(+0.46%) |
Jan 08, 2020 | 4200 | 4230 | 4155 | 4178 | 414 | -22.05(-0.52%) |
Jan 07, 2020 | 4230 | 4230 | 4181 | 4200 | 230 | +14.40(+0.34%) |
Jan 06, 2020 | 4163 | 4230 | 4163 | 4186 | 438 | -21.16(-0.50%) |
Jan 03, 2020 | 4294 | 4294 | 4200 | 4207 | 200 | -23.19(-0.55%) |
Jan 02, 2020 | 4260 | 4298 | 4203 | 4230 | 368 | -20.55(-0.48%) |
Dec 31, 2019 | 4206 | 4320 | 4156 | 4251 | 600 | +45.55(+1.08%) |
Dec 30, 2019 | 4176 | 4249 | 4165 | 4205 | 296 | +35.48(+0.85%) |
Dec 27, 2019 | 4248 | 4284 | 4170 | 4170 | 700 | -31.47(-0.75%) |
Dec 26, 2019 | 4225 | 4261 | 4182 | 4201 | 526 | -10.01(-0.24%) |
Dec 24, 2019 | 4184 | 4261 | 4184 | 4211 | 400 | +24.73(+0.59%) |
Dec 23, 2019 | 4250 | 4261 | 4179 | 4186 | 1,219 | -8.73(-0.21%) |
Dec 20, 2019 | 4196 | 4250 | 4154 | 4195 | 1,100 | +8.00(+0.19%) |
Dec 19, 2019 | 4150 | 4213 | 4150 | 4187 | 344 | +2.00(+0.05%) |
Dec 18, 2019 | 4186 | 4213 | 4155 | 4185 | 848 | +5.00(+0.12%) |
Dec 17, 2019 | 4197 | 4213 | 4156 | 4180 | 666 | +3.72(+0.09%) |
Dec 16, 2019 | 4190 | 4214 | 4110 | 4176 | 739 | +0.54(+0.01%) |
Dec 13, 2019 | 4178 | 4240 | 4109 | 4176 | 500 | +0.70(+0.02%) |
Dec 12, 2019 | 4208 | 4241 | 4135 | 4175 | 196 | -37.35(-0.89%) |
Dec 11, 2019 | 4165 | 4250 | 4157 | 4212 | 512 | +42.39(+1.02%) |
Dec 10, 2019 | 4271 | 4271 | 4108 | 4170 | 343 | -19.23(-0.46%) |
Dec 09, 2019 | 4264 | 4290 | 4160 | 4189 | 191 | -25.06(-0.59%) |
Dec 06, 2019 | 4147 | 4388 | 4135 | 4214 | 800 | +79.29(+1.92%) |
Dec 05, 2019 | 4072 | 4140 | 4046 | 4135 | 354 | +65.69(+1.61%) |
Dec 04, 2019 | 4072 | 4150 | 4010 | 4069 | 504 | +16.21(+0.40%) |
Dec 03, 2019 | 4180 | 4236 | 4052 | 4053 | 510 | -138.34(-3.30%) |
Dec 02, 2019 | 4076 | 4230 | 4075 | 4191 | 454 | +79.87(+1.94%) |
Nov 29, 2019 | 4056 | 4158 | 4056 | 4112 | 100 | +2.47(+0.06%) |
Nov 27, 2019 | 4088 | 4110 | 4075 | 4109 | 100 | +28.87(+0.71%) |
Nov 26, 2019 | 4160 | 4200 | 4005 | 4080 | 488 | -34.77(-0.84%) |
Nov 25, 2019 | 4087 | 4150 | 4087 | 4115 | 256 | +40.00(+0.98%) |
Nov 22, 2019 | 4061 | 4116 | 4061 | 4075 | 300 | -31.78(-0.77%) |
Nov 21, 2019 | 4103 | 4162 | 4077 | 4107 | 657 | +4.01(+0.10%) |
Nov 20, 2019 | 4121 | 4191 | 4000 | 4103 | 665 | -27.24(-0.66%) |
Nov 19, 2019 | 4099 | 4180 | 4090 | 4130 | 299 | +38.01(+0.93%) |
Nov 18, 2019 | 4125 | 4132 | 4025 | 4092 | 190 | -38.00(-0.92%) |
Nov 15, 2019 | 4100 | 4232 | 4050 | 4130 | 500 | +44.99(+1.10%) |
Nov 14, 2019 | 4051 | 4159 | 4051 | 4085 | 178 | +0.19(+0.00%) |
Nov 13, 2019 | 4155 | 4155 | 4040 | 4085 | 423 | -21.19(-0.52%) |
Nov 12, 2019 | 4130 | 4170 | 4075 | 4106 | 432 | -59.68(-1.43%) |
Nov 11, 2019 | 4200 | 4200 | 4124 | 4166 | 503 | -57.11(-1.35%) |
Nov 08, 2019 | 4282 | 4282 | 4150 | 4223 | 400 | -57.24(-1.34%) |
Nov 07, 2019 | 4412 | 4450 | 4262 | 4280 | 406 | -99.96(-2.28%) |
Nov 06, 2019 | 4261 | 4380 | 4257 | 4380 | 652 | +128.79(+3.03%) |
Nov 05, 2019 | 4300 | 4344 | 4240 | 4251 | 339 | -8.81(-0.21%) |
Nov 04, 2019 | 4230 | 4305 | 4170 | 4260 | 350 | +55.02(+1.31%) |
Nov 01, 2019 | 4230 | 4280 | 4114 | 4205 | 300 | -14.09(-0.33%) |
Oct 31, 2019 | 4300 | 4325 | 4211 | 4219 | 661 | -99.18(-2.30%) |
Oct 30, 2019 | 4290 | 4330 | 4250 | 4318 | 438 | +28.27(+0.66%) |
Oct 29, 2019 | 4260 | 4317 | 4250 | 4290 | 287 | +26.98(+0.63%) |
Oct 28, 2019 | 4161 | 4267 | 4161 | 4263 | 383 | +103.02(+2.48%) |
Oct 25, 2019 | 4152 | 4207 | 4117 | 4160 | 100 | +9.00(+0.22%) |
Oct 24, 2019 | 4184 | 4210 | 4133 | 4151 | 167 | -29.00(-0.69%) |
Oct 23, 2019 | 4245 | 4292 | 4108 | 4180 | 271 | +24.12(+0.58%) |
Oct 22, 2019 | 4250 | 4250 | 4156 | 4156 | 165 | -44.13(-1.05%) |
Oct 21, 2019 | 4268 | 4270 | 4170 | 4200 | 233 | -68.38(-1.60%) |
Oct 18, 2019 | 4246 | 4290 | 4170 | 4268 | 400 | +21.00(+0.49%) |
Oct 17, 2019 | 4320 | 4347 | 4247 | 4247 | 397 | -27.61(-0.65%) |
Oct 16, 2019 | 4260 | 4305 | 4246 | 4275 | 278 | +0.00(+0.00%) |
Oct 15, 2019 | 4201 | 4320 | 4170 | 4275 | 337 | +22.99(+0.54%) |
Oct 14, 2019 | 4265 | 4265 | 4200 | 4252 | 282 | -2.98(-0.07%) |
Oct 11, 2019 | 4193 | 4267 | 4151 | 4255 | 500 | +79.99(+1.92%) |
Oct 10, 2019 | 4145 | 4195 | 4130 | 4175 | 237 | +25.00(+0.60%) |
Oct 09, 2019 | 4141 | 4175 | 4093 | 4150 | 361 | +102.20(+2.52%) |
Oct 08, 2019 | 4105 | 4150 | 4048 | 4048 | 311 | -81.46(-1.97%) |
Oct 07, 2019 | 4190 | 4222 | 4114 | 4129 | 193 | -75.72(-1.80%) |
Oct 04, 2019 | 4233 | 4249 | 4152 | 4205 | 200 | -27.02(-0.64%) |
Oct 03, 2019 | 4232 | 4280 | 4181 | 4232 | 252 | -3.00(-0.07%) |
Oct 02, 2019 | 4312 | 4350 | 4231 | 4235 | 366 | -96.92(-2.24%) |
Oct 01, 2019 | 4330 | 4410 | 4297 | 4332 | 1,064 | -43.08(-0.98%) |
Sep 30, 2019 | 4336 | 4380 | 4321 | 4375 | 343 | +47.27(+1.09%) |
Sep 27, 2019 | 4389 | 4389 | 4305 | 4328 | 400 | -38.29(-0.88%) |
Sep 26, 2019 | 4256 | 4376 | 4250 | 4366 | 728 | +120.01(+2.83%) |
Sep 25, 2019 | 4212 | 4272 | 4190 | 4246 | 618 | +61.01(+1.46%) |
Sep 24, 2019 | 4187 | 4222 | 4175 | 4185 | 460 | +4.00(+0.10%) |
Sep 23, 2019 | 4140 | 4185 | 4085 | 4181 | 506 | +91.00(+2.22%) |
Sep 20, 2019 | 4123 | 4149 | 4030 | 4090 | 2,000 | -22.22(-0.54%) |
Sep 19, 2019 | 4151 | 4220 | 4111 | 4112 | 277 | -47.80(-1.15%) |
Sep 18, 2019 | 4225 | 4237 | 4139 | 4160 | 285 | -39.98(-0.95%) |
Sep 17, 2019 | 4219 | 4225 | 4150 | 4200 | 217 | +21.69(+0.52%) |
Sep 16, 2019 | 4282 | 4288 | 4103 | 4178 | 546 | -109.69(-2.56%) |
Sep 13, 2019 | 4372 | 4435 | 4288 | 4288 | 300 | -65.51(-1.50%) |
Sep 12, 2019 | 4405 | 4450 | 4311 | 4354 | 685 | -41.49(-0.94%) |
Sep 11, 2019 | 4349 | 4400 | 4284 | 4395 | 426 | +44.94(+1.03%) |
Sep 10, 2019 | 4375 | 4375 | 4266 | 4350 | 455 | +30.06(+0.70%) |
Sep 09, 2019 | 4345 | 4350 | 4256 | 4320 | 378 | -4.92(-0.11%) |
Sep 06, 2019 | 4264 | 4335 | 4212 | 4325 | 200 | +60.12(+1.41%) |
Sep 05, 2019 | 4020 | 4274 | 4020 | 4265 | 587 | +10.20(+0.24%) |
Sep 04, 2019 | 4298 | 4298 | 4200 | 4255 | 954 | +26.60(+0.63%) |
Sep 03, 2019 | 4199 | 4250 | 4090 | 4228 | 669 | +97.82(+2.37%) |
Aug 30, 2019 | 4129 | 4200 | 4065 | 4130 | 600 | +1.18(+0.03%) |
Aug 29, 2019 | 4075 | 4138 | 4060 | 4129 | 485 | +96.63(+2.40%) |
Aug 28, 2019 | 4050 | 4097 | 4003 | 4032 | 551 | -27.63(-0.68%) |
Aug 27, 2019 | 3962 | 4076 | 3940 | 4060 | 455 | +65.70(+1.64%) |
Aug 26, 2019 | 3995 | 4032 | 3975 | 3994 | 248 | +30.62(+0.77%) |
Aug 23, 2019 | 4100 | 4182 | 3956 | 3964 | 1,000 | -65.32(-1.62%) |
Aug 22, 2019 | 4009 | 4040 | 3995 | 4029 | 252 | +10.00(+0.25%) |
Aug 21, 2019 | 4080 | 4080 | 3987 | 4019 | 293 | +33.75(+0.85%) |
Aug 20, 2019 | 3925 | 4100 | 3925 | 3985 | 436 | +60.18(+1.53%) |
Aug 19, 2019 | 3894 | 4040 | 3875 | 3925 | 468 | +63.94(+1.66%) |
Aug 16, 2019 | 3830 | 3875 | 3813 | 3861 | 300 | +26.63(+0.69%) |
Aug 15, 2019 | 3870 | 3870 | 3788 | 3834 | 331 | +6.40(+0.17%) |
Aug 14, 2019 | 3881 | 3881 | 3812 | 3828 | 170 | -54.38(-1.40%) |
Aug 13, 2019 | 3788 | 3932 | 3788 | 3882 | 543 | +54.53(+1.42%) |
Aug 12, 2019 | 3800 | 3846 | 3788 | 3828 | 351 | +19.48(+0.51%) |
Aug 09, 2019 | 3835 | 3835 | 3783 | 3808 | 300 | +4.46(+0.12%) |
Aug 08, 2019 | 3870 | 3889 | 3798 | 3804 | 436 | -65.99(-1.71%) |
Aug 07, 2019 | 3778 | 3875 | 3770 | 3870 | 475 | +51.56(+1.35%) |
Aug 06, 2019 | 3785 | 3832 | 3685 | 3818 | 677 | +68.44(+1.83%) |
Aug 05, 2019 | 3753 | 3840 | 3538 | 3750 | 1,389 | -50.00(-1.32%) |
Aug 02, 2019 | 3991 | 4014 | 3602 | 3800 | 1,100 | -190.47(-4.77%) |
Aug 01, 2019 | 4144 | 4144 | 3956 | 3990 | 819 | -91.17(-2.23%) |
Jul 31, 2019 | 4046 | 4146 | 4041 | 4082 | 625 | +41.63(+1.03%) |
Jul 30, 2019 | 4053 | 4100 | 4037 | 4040 | 647 | -44.43(-1.09%) |
Jul 29, 2019 | 4077 | 4115 | 4060 | 4084 | 496 | +0.41(+0.01%) |
Jul 26, 2019 | 4116 | 4146 | 4065 | 4084 | 600 | -20.97(-0.51%) |
Jul 25, 2019 | 4150 | 4157 | 4051 | 4105 | 470 | -14.97(-0.36%) |
Jul 24, 2019 | 4120 | 4138 | 4061 | 4120 | 351 | +38.69(+0.95%) |
Jul 23, 2019 | 4081 | 4115 | 4047 | 4081 | 736 | +6.28(+0.15%) |
Jul 22, 2019 | 4060 | 4114 | 4060 | 4075 | 527 | -38.99(-0.95%) |
Jul 19, 2019 | 4100 | 4117 | 4000 | 4114 | 500 | +63.97(+1.58%) |
Jul 18, 2019 | 4087 | 4129 | 4048 | 4050 | 675 | +14.16(+0.35%) |
Jul 17, 2019 | 4071 | 4135 | 4010 | 4036 | 729 | -40.67(-1.00%) |
Jul 16, 2019 | 4050 | 4099 | 4023 | 4077 | 734 | +54.53(+1.36%) |
Jul 15, 2019 | 3985 | 4150 | 3985 | 4022 | 1,163 | +27.47(+0.69%) |
Jul 12, 2019 | 4005 | 4052 | 3977 | 3995 | 600 | -11.46(-0.29%) |
Jul 11, 2019 | 4061 | 4061 | 4000 | 4006 | 452 | -43.43(-1.07%) |
Jul 10, 2019 | 4055 | 4092 | 4030 | 4049 | 458 | +16.33(+0.40%) |
Jul 09, 2019 | 4167 | 4167 | 4010 | 4033 | 270 | -115.86(-2.79%) |
Jul 08, 2019 | 4119 | 4161 | 4088 | 4149 | 226 | +14.07(+0.34%) |
Jul 05, 2019 | 4035 | 4135 | 4035 | 4135 | 200 | +58.31(+1.43%) |
Jul 03, 2019 | 4142 | 4142 | 4046 | 4077 | 300 | -52.79(-1.28%) |
Jul 02, 2019 | 4162 | 4184 | 4088 | 4129 | 396 | -27.94(-0.67%) |
Jul 01, 2019 | 4150 | 4264 | 4115 | 4157 | 472 | +20.56(+0.50%) |
Jun 28, 2019 | 4050 | 4150 | 4010 | 4137 | 1,000 | +127.55(+3.18%) |
Jun 27, 2019 | 3985 | 4075 | 3980 | 4009 | 633 | +28.97(+0.73%) |
Jun 26, 2019 | 4031 | 4111 | 3975 | 3980 | 877 | -29.93(-0.75%) |
Jun 25, 2019 | 4101 | 4170 | 4010 | 4010 | 404 | -105.14(-2.55%) |
Jun 24, 2019 | 4085 | 4168 | 4085 | 4115 | 291 | +30.28(+0.74%) |
Jun 21, 2019 | 4217 | 4381 | 4085 | 4085 | 800 | -139.99(-3.31%) |
Jun 20, 2019 | 4141 | 4374 | 4136 | 4225 | 656 | +100.00(+2.42%) |
Jun 19, 2019 | 4103 | 4176 | 4100 | 4125 | 435 | +11.88(+0.29%) |
Jun 18, 2019 | 4053 | 4166 | 4020 | 4113 | 807 | +73.53(+1.82%) |
Jun 17, 2019 | 4103 | 4145 | 4019 | 4040 | 1,370 | -65.41(-1.59%) |
Jun 14, 2019 | 4135 | 4166 | 4030 | 4105 | 600 | -24.88(-0.60%) |
Jun 13, 2019 | 4036 | 4130 | 4036 | 4130 | 303 | +97.87(+2.43%) |
Jun 12, 2019 | 4021 | 4100 | 4011 | 4032 | 441 | +4.00(+0.10%) |
Jun 11, 2019 | 4014 | 4050 | 3925 | 4028 | 754 | +11.53(+0.29%) |
Jun 10, 2019 | 3957 | 4035 | 3927 | 4016 | 489 | +62.09(+1.57%) |
Jun 07, 2019 | 3928 | 4050 | 3924 | 3954 | 500 | -32.92(-0.83%) |
Jun 06, 2019 | 3964 | 4020 | 3940 | 3987 | 605 | +22.33(+0.56%) |
Jun 05, 2019 | 3975 | 4000 | 3887 | 3965 | 492 | +9.48(+0.24%) |
Jun 04, 2019 | 4046 | 4089 | 3922 | 3956 | 1,303 | -70.69(-1.76%) |
Jun 03, 2019 | 4072 | 4076 | 3990 | 4026 | 822 | -73.81(-1.80%) |
May 31, 2019 | 4178 | 4178 | 4077 | 4100 | 600 | -39.59(-0.96%) |
May 30, 2019 | 4100 | 4206 | 4100 | 4140 | 1,921 | +39.59(+0.97%) |
May 29, 2019 | 4164 | 4300 | 4100 | 4100 | 2,829 | -100.00(-2.38%) |
May 28, 2019 | 4240 | 4330 | 4163 | 4200 | 2,043 | -52.00(-1.22%) |
May 24, 2019 | 4346 | 4424 | 4206 | 4252 | 2,300 | -75.81(-1.75%) |
May 23, 2019 | 4525 | 4590 | 4328 | 4328 | 2,069 | -215.19(-4.74%) |
May 22, 2019 | 4525 | 4625 | 4510 | 4543 | 2,515 | -59.94(-1.30%) |
May 21, 2019 | 4459 | 4637 | 4459 | 4603 | 3,146 | +153.69(+3.45%) |
May 20, 2019 | 4380 | 4534 | 4340 | 4449 | 1,866 | +100.44(+2.31%) |
May 17, 2019 | 4409 | 4460 | 4304 | 4349 | 2,400 | -83.30(-1.88%) |
May 16, 2019 | 4407 | 4484 | 4391 | 4432 | 1,547 | +25.44(+0.58%) |
May 15, 2019 | 4188 | 4467 | 4150 | 4407 | 1,982 | +199.67(+4.75%) |
May 14, 2019 | 4215 | 4317 | 4177 | 4207 | 954 | -4.66(-0.11%) |
May 13, 2019 | 4228 | 4325 | 4200 | 4212 | 306 | -63.34(-1.48%) |
May 10, 2019 | 4257 | 4315 | 4160 | 4275 | 300 | +71.24(+1.69%) |
May 09, 2019 | 4175 | 4295 | 4137 | 4204 | 561 | -33.30(-0.79%) |
May 08, 2019 | 4296 | 4499 | 4139 | 4237 | 732 | -65.81(-1.53%) |
May 07, 2019 | 4550 | 4550 | 4268 | 4303 | 899 | -82.14(-1.87%) |
May 06, 2019 | 4375 | 4487 | 4375 | 4385 | 878 | -0.15(-0.00%) |
May 03, 2019 | 4399 | 4500 | 4326 | 4385 | 500 | +20.16(+0.46%) |
May 02, 2019 | 4450 | 4493 | 4360 | 4365 | 835 | -142.35(-3.16%) |